Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.70 | 44.72 | 43.17 | 43.57 | 1,771,938 | -1.19(-2.66%) |
May 28, 2015 | 46.26 | 46.26 | 44.35 | 44.76 | 2,094,576 | -1.95(-4.18%) |
May 27, 2015 | 46.69 | 47.20 | 46.52 | 46.72 | 596,960 | -0.08(-0.17%) |
May 26, 2015 | 47.27 | 47.34 | 46.55 | 46.79 | 331,243 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.62 | 47.62 | 47.62 | 394,753 | +0.16(+0.33%) |
May 21, 2015 | 47.45 | 48.14 | 47.25 | 47.46 | 837,123 | -0.08(-0.16%) |
May 20, 2015 | 46.92 | 47.58 | 46.70 | 47.54 | 456,891 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.95 | 47.09 | 654,129 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.63 | 46.62 | 47.56 | 546,908 | +0.63(+1.35%) |
May 15, 2015 | 47.30 | 47.58 | 46.47 | 46.92 | 956,869 | -0.76(-1.60%) |
May 14, 2015 | 46.65 | 48.04 | 46.56 | 47.69 | 1,397,373 | +1.15(+2.46%) |
May 13, 2015 | 46.04 | 46.60 | 45.96 | 46.54 | 918,470 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.37 | 45.81 | 932,553 | +0.02(+0.04%) |
May 11, 2015 | 45.63 | 46.14 | 45.41 | 45.79 | 833,999 | +0.17(+0.38%) |
May 08, 2015 | 45.69 | 46.07 | 45.32 | 45.62 | 923,019 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.83 | 45.33 | 45.49 | 759,206 | -0.26(-0.57%) |
May 06, 2015 | 45.79 | 45.89 | 44.87 | 45.75 | 1,149,653 | +0.05(+0.11%) |
May 05, 2015 | 46.55 | 47.31 | 45.60 | 45.70 | 1,226,709 | -0.96(-2.06%) |
May 04, 2015 | 47.62 | 48.22 | 46.62 | 46.66 | 1,280,870 | -0.80(-1.68%) |
May 01, 2015 | 46.66 | 47.73 | 46.54 | 47.46 | 1,444,344 | +0.84(+1.80%) |
Apr 30, 2015 | 46.51 | 47.41 | 45.98 | 46.62 | 1,954,273 | -0.36(-0.77%) |
Apr 29, 2015 | 44.59 | 47.26 | 44.40 | 46.98 | 3,098,412 | +2.37(+5.32%) |
Apr 28, 2015 | 42.45 | 44.76 | 40.83 | 44.61 | 3,077,070 | +2.45(+5.81%) |
Apr 27, 2015 | 41.56 | 42.53 | 41.53 | 42.16 | 1,863,544 | +0.67(+1.61%) |
Apr 24, 2015 | 41.39 | 41.52 | 40.90 | 41.49 | 606,668 | +0.10(+0.25%) |
Apr 23, 2015 | 41.02 | 41.56 | 40.76 | 41.39 | 706,782 | +0.19(+0.46%) |
Apr 22, 2015 | 41.43 | 41.74 | 40.61 | 41.20 | 1,130,859 | -0.48(-1.14%) |
Apr 21, 2015 | 42.22 | 42.27 | 41.50 | 41.67 | 627,695 | -0.36(-0.84%) |
Apr 20, 2015 | 42.44 | 42.57 | 41.94 | 42.03 | 633,403 | -0.16(-0.37%) |
Apr 17, 2015 | 42.40 | 42.50 | 41.90 | 42.18 | 909,075 | -0.42(-0.98%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.60 | 895,117 | -0.49(-1.15%) |
Apr 15, 2015 | 42.18 | 43.38 | 42.09 | 43.09 | 1,236,054 | +1.16(+2.77%) |
Apr 14, 2015 | 41.94 | 42.04 | 41.47 | 41.93 | 493,074 | -0.06(-0.14%) |
Apr 13, 2015 | 42.46 | 42.46 | 41.98 | 41.99 | 655,872 | -0.55(-1.30%) |
Apr 10, 2015 | 41.86 | 42.65 | 41.86 | 42.55 | 717,558 | +0.42(+0.99%) |
Apr 09, 2015 | 41.84 | 42.18 | 41.67 | 42.13 | 633,216 | +0.16(+0.37%) |
Apr 08, 2015 | 42.10 | 42.23 | 41.59 | 41.98 | 559,744 | -0.09(-0.21%) |
Apr 07, 2015 | 42.20 | 42.44 | 41.81 | 42.06 | 758,289 | -0.24(-0.57%) |
Apr 06, 2015 | 41.28 | 42.56 | 41.28 | 42.31 | 1,377,446 | +0.86(+2.07%) |
Apr 02, 2015 | 41.81 | 41.45 | 41.45 | 41.45 | 1,161,629 | -0.41(-0.97%) |
Apr 01, 2015 | 42.12 | 42.37 | 41.77 | 41.86 | 867,635 | -0.39(-0.92%) |
Mar 31, 2015 | 42.05 | 42.44 | 41.97 | 42.24 | 714,301 | +0.05(+0.12%) |
Mar 30, 2015 | 41.19 | 42.50 | 41.11 | 42.19 | 720,628 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.27 | 40.61 | 41.08 | 512,578 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.47 | 40.96 | 640,208 | +0.20(+0.49%) |
Mar 25, 2015 | 41.28 | 41.28 | 40.69 | 40.76 | 691,500 | -0.52(-1.26%) |
Mar 24, 2015 | 41.70 | 41.86 | 40.89 | 41.28 | 1,000,985 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.83 | 763,965 | +0.37(+0.90%) |
Mar 20, 2015 | 41.46 | 41.56 | 40.76 | 41.46 | 1,036,845 | +0.29(+0.72%) |
Mar 19, 2015 | 41.43 | 41.48 | 40.88 | 41.16 | 785,105 | -0.45(-1.08%) |
Mar 18, 2015 | 41.21 | 41.67 | 40.74 | 41.61 | 968,809 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.39 | 40.74 | 41.35 | 842,994 | +0.25(+0.61%) |
Mar 16, 2015 | 40.94 | 41.13 | 40.73 | 41.10 | 1,402,832 | +0.24(+0.59%) |
Mar 13, 2015 | 40.93 | 40.94 | 40.31 | 40.86 | 648,958 | -0.29(-0.72%) |
Mar 12, 2015 | 41.01 | 41.39 | 40.63 | 41.15 | 962,666 | +0.37(+0.91%) |
Mar 11, 2015 | 40.21 | 40.82 | 39.80 | 40.78 | 779,542 | +0.35(+0.86%) |
Mar 10, 2015 | 40.49 | 40.58 | 39.68 | 40.44 | 835,376 | -0.25(-0.62%) |
Mar 09, 2015 | 40.68 | 40.87 | 40.29 | 40.69 | 627,508 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.38 | 40.27 | 40.52 | 670,114 | -0.55(-1.35%) |
Mar 05, 2015 | 40.89 | 41.14 | 40.54 | 41.08 | 540,438 | +0.16(+0.40%) |
Mar 04, 2015 | 41.08 | 41.28 | 40.56 | 40.91 | 812,114 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.44 | 40.79 | 41.28 | 669,027 | +0.42(+1.04%) |